Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.938 5.969 5.863 5.962 2,718,089 +0.05(+0.80%)
Jan 29, 2004 5.969 5.989 5.834 5.915 2,019,329 -0.05(-0.79%)
Jan 28, 2004 6.124 6.149 5.962 5.962 1,209,818 -0.17(-2.82%)
Jan 27, 2004 6.165 6.183 6.124 6.136 1,383,285 +0.05(+0.81%)
Jan 26, 2004 6.059 6.088 6.019 6.086 1,988,639 +0.09(+1.58%)
Jan 23, 2004 6.028 6.055 5.974 5.992 1,054,143 +0.01(+0.23%)
Jan 22, 2004 6.023 6.032 5.958 5.978 1,367,273 -0.06(-0.97%)
Jan 21, 2004 5.985 6.064 5.958 6.037 4,243,706 +0.06(+0.94%)
Jan 20, 2004 5.958 6.014 5.953 5.980 2,316,891 +0.11(+1.88%)
Jan 16, 2004 5.877 5.881 5.834 5.870 6,282,162 -0.09(-1.43%)
Jan 15, 2004 5.969 5.987 5.911 5.956 1,325,908 -0.09(-1.45%)
Jan 14, 2004 6.070 6.088 5.989 6.043 925,600 +0.07(+1.24%)
Jan 13, 2004 6.005 6.032 5.933 5.969 2,726,540 +0.05(+0.80%)
Jan 12, 2004 5.908 5.938 5.902 5.922 1,620,356 +0.07(+1.23%)
Jan 09, 2004 5.904 5.944 5.850 5.850 1,091,060 -0.10(-1.74%)
Jan 08, 2004 5.776 5.980 5.911 5.953 1,674,175 +0.18(+3.08%)
Jan 07, 2004 5.762 5.778 5.715 5.776 1,431,322 -0.04(-0.73%)
Jan 06, 2004 5.774 5.823 5.744 5.819 1,203,147 +0.01(+0.15%)
Jan 05, 2004 5.760 5.823 5.733 5.810 1,586,997 +0.31(+5.69%)
Jan 02, 2004 5.515 5.522 5.486 5.497 2,047,351 +0.04(+0.70%)
Dec 31, 2003 5.398 5.508 5.398 5.459 369,172 +0.06(+1.04%)
Dec 30, 2003 5.445 5.432 5.385 5.403 395,859 -0.04(-0.78%)
Dec 29, 2003 5.382 5.445 5.382 5.445 549,311 +0.04(+0.79%)
Dec 26, 2003 5.328 5.414 5.306 5.403 432,332 +0.07(+1.26%)
Dec 24, 2003 5.283 5.346 5.261 5.335 497,715 +0.01(+0.21%)
Dec 23, 2003 5.295 5.324 5.256 5.324 951,842 -0.06(-1.13%)
Dec 22, 2003 5.283 5.385 5.283 5.385 964,296 +0.02(+0.29%)
Dec 19, 2003 5.335 5.391 5.288 5.369 865,109 -0.02(-0.33%)
Dec 18, 2003 5.295 5.391 5.295 5.387 648,498 +0.08(+1.53%)
Dec 17, 2003 5.306 5.313 5.263 5.306 1,047,026 +0.00(+0.00%)
Dec 16, 2003 5.256 5.313 5.236 5.306 508,835 +0.08(+1.46%)
Dec 15, 2003 5.283 5.310 5.225 5.229 586,228 -0.02(-0.39%)
Dec 12, 2003 5.279 5.279 5.178 5.250 563,544 +0.02(+0.47%)
Dec 11, 2003 5.149 5.250 5.142 5.225 593,789 +0.06(+1.13%)
Dec 10, 2003 5.106 5.185 5.101 5.167 756,581 +0.07(+1.32%)
Dec 09, 2003 5.169 5.178 5.101 5.099 1,097,732 -0.12(-2.24%)
Dec 08, 2003 5.124 5.261 5.113 5.216 892,241 +0.08(+1.49%)
Dec 05, 2003 5.158 5.169 5.086 5.140 510,614 -0.14(-2.72%)
Dec 04, 2003 5.299 5.299 5.252 5.283 1,093,284 +0.04(+0.77%)
Dec 03, 2003 5.196 5.351 5.279 5.243 825,078 +0.05(+0.91%)
Dec 02, 2003 5.211 5.247 5.200 5.196 1,000,324 -0.05(-0.90%)
Dec 01, 2003 5.194 5.243 5.194 5.243 839,311 +0.09(+1.83%)
Nov 28, 2003 5.160 5.209 5.113 5.149 430,997 -0.03(-0.65%)
Nov 26, 2003 5.128 5.173 5.126 5.182 942,946 +0.07(+1.32%)
Nov 25, 2003 5.092 5.128 5.092 5.115 753,468 -0.01(-0.22%)
Nov 24, 2003 5.092 5.135 5.072 5.126 1,119,527 +0.04(+0.89%)
Nov 21, 2003 5.043 5.088 5.034 5.081 740,569 +0.11(+2.26%)
Nov 20, 2003 4.984 5.038 4.960 4.969 1,465,570 -0.07(-1.34%)
Nov 19, 2003 5.032 5.052 5.002 5.036 1,121,306 +0.16(+3.18%)
Nov 18, 2003 4.951 4.969 4.874 4.881 946,950 +0.02(+0.42%)
Nov 17, 2003 4.890 4.894 4.807 4.861 1,173,791 -0.12(-2.39%)
Nov 14, 2003 5.000 5.029 4.973 4.980 1,049,250 -0.02(-0.40%)
Nov 13, 2003 5.023 5.036 4.969 5.000 1,411,751 +0.01(+0.13%)
Nov 12, 2003 4.930 5.023 4.924 4.993 2,320,450 +0.07(+1.42%)
Nov 11, 2003 4.933 4.948 4.912 4.924 443,007 -0.01(-0.18%)
Nov 10, 2003 4.987 5.000 4.917 4.933 573,329 -0.07(-1.48%)
Nov 07, 2003 4.937 5.041 4.930 5.007 829,081 +0.16(+3.20%)
Nov 06, 2003 4.841 4.861 4.816 4.852 1,256,521 +0.01(+0.23%)
Nov 05, 2003 4.805 4.845 4.814 4.841 390,077 +0.04(+0.75%)
Nov 04, 2003 4.805 4.825 4.789 4.805 292,491 -0.04(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.